Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.13	19.29	18.94	18.94	1,651,572	+0.02(+0.13%)
Apr 29, 2004	19.31	19.33	18.83	18.92	2,111,942	-0.33(-1.71%)
Apr 28, 2004	19.77	19.77	19.25	19.25	2,249,508	-0.52(-2.65%)
Apr 27, 2004	19.79	20.02	19.75	19.77	1,353,869	+0.13(+0.66%)
Apr 26, 2004	19.82	19.96	19.63	19.64	1,802,369	-0.17(-0.86%)
Apr 23, 2004	19.80	20.16	19.64	19.81	2,707,738	-0.52(-2.56%)
Apr 22, 2004	19.80	20.47	19.72	20.33	2,146,188	+0.54(+2.72%)
Apr 21, 2004	19.80	19.88	19.61	19.80	2,075,945	-0.03(-0.14%)
Apr 20, 2004	19.96	20.25	19.82	19.82	2,418,207	-0.02(-0.12%)
Apr 19, 2004	20.04	20.04	19.74	19.85	3,628,478	-0.27(-1.35%)
Apr 16, 2004	20.18	20.29	20.09	20.12	1,615,964	+0.07(+0.36%)
Apr 15, 2004	20.35	20.52	19.98	20.05	2,785,179	-0.12(-0.58%)
Apr 14, 2004	19.82	20.34	19.72	20.16	4,145,470	+0.75(+3.85%)
Apr 13, 2004	19.77	19.81	19.36	19.42	1,657,215	-0.33(-1.68%)
Apr 12, 2004	19.78	19.91	19.71	19.75	1,649,432	+0.00(+0.00%)
Apr 08, 2004	19.99	20.08	19.68	19.75	1,591,058	-0.14(-0.72%)
Apr 07, 2004	20.32	20.32	19.89	19.89	2,107,272	-0.48(-2.34%)
Apr 06, 2004	20.18	20.54	20.13	20.37	2,150,274	+0.13(+0.66%)
Apr 05, 2004	19.94	20.26	19.82	20.24	1,040,988	+0.27(+1.37%)
Apr 02, 2004	19.69	20.09	19.69	19.96	1,363,792	+0.36(+1.85%)
Apr 01, 2004	19.43	19.76	19.37	19.60	1,297,636	+0.24(+1.24%)
Mar 31, 2004	19.38	19.44	19.16	19.36	986,896	-0.02(-0.09%)
Mar 30, 2004	19.24	19.40	19.12	19.38	1,082,433	+0.14(+0.71%)
Mar 29, 2004	19.05	19.33	19.05	19.24	1,957,837	+0.27(+1.45%)
Mar 26, 2004	19.18	19.18	18.91	18.96	2,184,519	-0.22(-1.13%)
Mar 25, 2004	18.98	19.25	18.80	19.18	934,165	+0.34(+1.78%)
Mar 24, 2004	18.84	18.99	18.77	18.84	1,316,704	-0.07(-0.36%)
Mar 23, 2004	19.19	19.19	18.80	18.91	960,822	-0.05(-0.25%)
Mar 22, 2004	19.15	19.27	18.75	18.96	1,772,794	-0.48(-2.48%)
Mar 19, 2004	19.43	19.56	19.36	19.44	1,779,409	-0.08(-0.42%)
Mar 18, 2004	19.53	19.58	19.33	19.53	1,238,095	-0.05(-0.28%)
Mar 17, 2004	19.26	19.71	19.20	19.58	1,509,530	+0.32(+1.64%)
Mar 16, 2004	19.35	19.39	19.05	19.27	1,283,821	+0.16(+0.86%)
Mar 15, 2004	19.15	19.37	18.94	19.10	1,378,580	-0.12(-0.61%)
Mar 12, 2004	18.67	19.38	18.66	19.22	1,280,902	+0.51(+2.75%)
Mar 11, 2004	18.85	19.12	18.68	18.70	2,169,926	-0.30(-1.57%)
Mar 10, 2004	19.75	19.75	18.98	19.00	1,999,476	-0.60(-3.04%)
Mar 09, 2004	19.96	20.13	19.59	19.60	1,201,904	-0.35(-1.77%)
Mar 08, 2004	20.24	20.31	19.93	19.95	1,664,609	-0.11(-0.55%)
Mar 05, 2004	19.68	20.13	19.68	20.06	2,018,545	+0.17(+0.86%)
Mar 04, 2004	19.80	20.06	19.77	19.89	1,726,290	+0.26(+1.34%)
Mar 03, 2004	19.55	19.71	19.43	19.63	1,948,691	+0.07(+0.37%)
Mar 02, 2004	19.47	19.58	19.37	19.55	1,394,341	+0.09(+0.44%)
Mar 01, 2004	19.45	19.54	19.30	19.47	2,382,210	+0.22(+1.16%)
Feb 27, 2004	19.62	19.62	19.25	19.25	3,124,911	-0.32(-1.61%)
Feb 26, 2004	19.40	19.65	19.36	19.56	849,913	-0.02(-0.12%)
Feb 25, 2004	19.34	19.68	19.27	19.58	1,672,586	+0.42(+2.22%)
Feb 24, 2004	19.12	19.36	19.02	19.16	835,904	-0.04(-0.23%)
Feb 23, 2004	19.51	19.52	19.15	19.20	740,950	-0.24(-1.25%)
Feb 20, 2004	19.87	19.88	19.43	19.45	2,055,125	-0.42(-2.14%)
Feb 19, 2004	20.01	20.11	19.82	19.87	1,066,478	+0.03(+0.14%)
Feb 18, 2004	20.02	20.04	19.82	19.84	1,234,593	-0.21(-1.03%)
Feb 17, 2004	20.01	20.11	19.93	20.05	866,842	+0.28(+1.42%)
Feb 13, 2004	19.94	19.97	19.67	19.77	1,167,464	-0.01(-0.05%)
Feb 12, 2004	19.71	19.84	19.60	19.78	1,241,792	+0.11(+0.57%)
Feb 11, 2004	19.34	19.69	19.28	19.67	2,168,953	+0.41(+2.12%)
Feb 10, 2004	19.36	19.44	19.13	19.26	1,354,452	-0.08(-0.41%)
Feb 09, 2004	19.60	19.66	19.30	19.34	1,226,031	-0.06(-0.30%)
Feb 06, 2004	18.91	19.58	18.89	19.40	1,967,760	+0.53(+2.83%)
Feb 05, 2004	18.71	18.97	18.67	18.86	2,227,910	+0.34(+1.85%)
Feb 04, 2004	18.35	18.60	18.33	18.52	1,787,192	+0.04(+0.20%)
Feb 03, 2004	18.69	18.69	18.41	18.48	2,188,995	-0.24(-1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.